ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Cyngn Inc. - Common stock (NQ:CYN)

1.600 +0.040 (+2.56%)
Streaming Delayed Price Updated: 3:42 PM EDT, Mar 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 09, 2026 1.460 1.640 1.450 1.560 357,683 +0.08(+5.41%)
Mar 06, 2026 1.500 1.530 1.450 1.480 223,012 -0.01(-0.67%)
Mar 05, 2026 1.590 1.630 1.450 1.490 271,598 -0.08(-5.10%)
Mar 04, 2026 1.490 1.650 1.490 1.570 593,361 +0.08(+5.37%)
Mar 03, 2026 1.460 1.540 1.410 1.490 319,323 -0.02(-1.32%)
Mar 02, 2026 1.470 1.560 1.420 1.510 264,487 -0.02(-1.31%)
Feb 27, 2026 1.540 1.560 1.490 1.530 182,882 -0.04(-2.55%)
Feb 26, 2026 1.540 1.600 1.510 1.570 204,702 +0.01(+0.64%)
Feb 25, 2026 1.480 1.570 1.470 1.560 320,468 +0.10(+6.85%)
Feb 24, 2026 1.370 1.470 1.331 1.460 378,756 +0.08(+5.80%)
Feb 23, 2026 1.410 1.420 1.340 1.380 393,961 -0.05(-3.50%)
Feb 20, 2026 1.470 1.500 1.410 1.430 359,543 -0.08(-5.30%)
Feb 19, 2026 1.450 1.510 1.410 1.510 330,572 +0.05(+3.42%)
Feb 18, 2026 1.460 1.500 1.435 1.460 217,578 +0.01(+0.69%)
Feb 17, 2026 1.500 1.508 1.430 1.450 373,871 -0.07(-4.61%)
Feb 13, 2026 1.450 1.560 1.450 1.520 315,897 +0.07(+4.83%)
Feb 12, 2026 1.530 1.535 1.410 1.450 771,392 -0.10(-6.45%)
Feb 11, 2026 1.630 1.630 1.491 1.550 491,890 -0.08(-4.91%)
Feb 10, 2026 1.660 1.705 1.610 1.630 495,838 -0.06(-3.55%)
Feb 09, 2026 1.680 1.715 1.580 1.690 599,324 -0.03(-1.74%)
Feb 06, 2026 1.610 1.740 1.610 1.720 609,304 +0.12(+7.50%)
Feb 05, 2026 1.670 1.670 1.530 1.600 1,090,455 -0.18(-10.11%)
Feb 04, 2026 1.890 1.930 1.750 1.780 2,008,652 -0.18(-9.18%)
Feb 03, 2026 1.960 2.100 1.820 1.960 53,352,824 +0.29(+17.37%)
Feb 02, 2026 1.720 1.795 1.660 1.670 645,042 -0.09(-5.11%)
Jan 30, 2026 1.680 1.790 1.680 1.760 529,646 +0.03(+1.73%)
Jan 29, 2026 1.870 1.950 1.650 1.730 1,389,666 -0.23(-11.73%)
Jan 28, 2026 1.900 2.020 1.760 1.960 2,324,327 -0.06(-2.97%)
Jan 27, 2026 2.750 2.760 1.950 2.020 79,065,392 -0.06(-2.88%)
Jan 26, 2026 2.160 2.170 2.045 2.080 172,482 -0.15(-6.73%)
Jan 23, 2026 2.350 2.350 2.200 2.230 134,495 -0.11(-4.70%)
Jan 22, 2026 2.280 2.440 2.260 2.340 361,762 +0.06(+2.86%)
Jan 21, 2026 2.290 2.290 2.100 2.275 307,436 +0.04(+2.02%)
Jan 20, 2026 2.290 2.300 2.200 2.230 171,941 -0.01(-0.45%)
Jan 16, 2026 2.450 2.455 2.180 2.240 448,653 -0.19(-7.82%)
Jan 15, 2026 2.600 2.620 2.425 2.430 241,760 -0.17(-6.54%)
Jan 14, 2026 2.540 2.620 2.540 2.600 87,438 +0.04(+1.56%)
Jan 13, 2026 2.750 2.760 2.560 2.560 164,024 -0.19(-6.91%)
Jan 12, 2026 2.640 2.780 2.615 2.750 151,804 +0.11(+4.17%)
Jan 09, 2026 2.580 2.720 2.549 2.640 146,076 +0.08(+3.13%)
Jan 08, 2026 2.600 2.715 2.490 2.560 324,320 -0.04(-1.54%)
Jan 07, 2026 2.690 2.790 2.561 2.600 197,792 -0.10(-3.70%)
Jan 06, 2026 2.920 2.920 2.630 2.700 368,497 -0.16(-5.59%)
Jan 05, 2026 2.760 2.980 2.740 2.860 275,669 +0.11(+4.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.